Stockscreener 앱 받기
12.54
0.99%
-0.125
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $12.81 | $12.53 | $0.28 | 515,692.0 | -1.03% |
| 2025-01-03 | $12.68 | $12.36 | $0.32 | 1,316,191.0 | +1.12% |
| 2025-01-02 | $12.67 | $12.38 | $0.29 | 733,205.0 | -1.03% |
| 2024-12-31 | $12.72 | $12.36 | $0.36 | 838,681.0 | +2.26% |
| 2024-12-30 | $12.40 | $11.98 | $0.415 | 693,485.0 | +0.32% |
| 2024-12-27 | $12.43 | $12.13 | $0.295 | 1,234,197.0 | +0.57% |
| 2024-12-26 | $12.33 | $12.12 | $0.21 | 631,417.0 | +0.08% |
| 2024-12-24 | $12.43 | $12.09 | $0.34 | 1,090,112.0 | -0.81% |
| 2024-12-23 | $12.70 | $11.44 | $1.26 | 5,232,958.0 | +28.51% |
| 2024-12-20 | $9.73 | $9.48 | $0.255 | 525,689.0 | +0.84% |
| 2024-12-19 | $9.71 | $9.38 | $0.325 | 507,599.0 | -0.83% |
| 2024-12-18 | $10.20 | $9.55 | $0.645 | 328,904.0 | -4.57% |
| 2024-12-17 | $10.18 | $9.99 | $0.185 | 431,374.0 | -0.69% |
| 2024-12-16 | $10.40 | $9.78 | $0.625 | 923,451.0 | +0.20% |
| 2024-12-13 | $10.23 | $9.80 | $0.426 | 1,189,432.0 | -0.30% |
| 2024-12-12 | $10.38 | $10.10 | $0.28 | 414,292.0 | -0.59% |
| 2024-12-11 | $10.28 | $10.06 | $0.215 | 561,478.0 | +1.90% |
| 2024-12-10 | $10.09 | $9.78 | $0.305 | 575,362.0 | +1.42% |
| 2024-12-09 | $10.11 | $9.87 | $0.24 | 869,150.0 | -2.08% |
Playa Hotels Resorts N V 주식 (PLYA) 연도별 가격 이력
이 심층 분석에서는 Playa Hotels Resorts N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playa Hotels Resorts N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $12.81 | $12.36 | $0.45 | 2,565,088.0 | -0.95% |
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.70 | $9.38 | $3.32 | 20,997,724.0 | +26.35% |
| 2024-11 | $10.13 | $8.49 | $1.64 | 17,380,859.0 | +15.18% |
| 2024-10 | $8.95 | $7.58 | $1.37 | 23,166,195.0 | +9.68% |
| 2024-09 | $8.16 | $7.30 | $0.855 | 17,043,072.0 | -1.65% |
| 2024-08 | $8.44 | $6.95 | $1.49 | 22,507,333.0 | -7.02% |
| 2024-07 | $8.81 | $8.05 | $0.76 | 9,554,470.0 | +1.01% |
| 2024-06 | $8.65 | $8.18 | $0.475 | 9,869,146.0 | -1.53% |
| 2024-05 | $9.85 | $8.29 | $1.56 | 17,313,681.0 | -5.33% |
| 2024-04 | $9.79 | $8.86 | $0.93 | 12,101,879.0 | -7.22% |
| 2024-03 | $9.84 | $9.09 | $0.755 | 15,858,139.0 | +5.55% |
| 2024-02 | $9.40 | $8.25 | $1.15 | 11,394,940.0 | +10.72% |
| 2024-01 | $8.67 | $7.95 | $0.72 | 11,698,030.0 | -4.05% |
Playa Hotels Resorts N V 주식 (PLYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $7.29 | $1.53 | 10,268,151.0 | +14.57% |
| 2023-11 | $7.89 | $6.91 | $0.99 | 16,667,743.0 | +4.43% |
| 2023-10 | $7.36 | $6.88 | $0.4849 | 13,043,412.0 | -0.14% |
| 2023-09 | $7.58 | $7.01 | $0.575 | 18,597,188.0 | -2.95% |
| 2023-08 | $8.17 | $7.11 | $1.06 | 43,446,258.0 | -8.58% |
| 2023-07 | $8.53 | $7.77 | $0.755 | 30,258,699.0 | +0.25% |
| 2023-06 | $9.61 | $7.79 | $1.81 | 21,997,047.0 | -8.44% |
| 2023-05 | $9.77 | $8.69 | $1.08 | 23,926,306.0 | -4.51% |
| 2023-04 | $9.66 | $8.88 | $0.7756 | 18,323,489.0 | -3.02% |
| 2023-03 | $9.73 | $8.41 | $1.32 | 41,126,635.0 | +7.62% |
| 2023-02 | $9.04 | $7.47 | $1.58 | 30,366,260.0 | +17.68% |
| 2023-01 | $7.64 | $6.13 | $1.51 | 27,116,253.0 | +16.08% |
2.55%
0.86%
자본화:
|
볼륨(24시간):